Coreline Soft Co., Ltd. (KOSDAQ:384470)
South Korea · Delayed Price · Currency is KRW 4,715.00
+5.00 (0.11%)
At close: Oct 2, 2025
Coreline Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,670.00 | 4,735.00 | 4,575.00 | 4,580.00 | 4,580.00 | -2.86% | 124,400 |
| Oct 2, 2025 | 4,715.00 | 4,795.00 | 4,680.00 | 4,715.00 | 4,715.00 | 0.11% | 78,584 |
| Oct 1, 2025 | 4,680.00 | 4,760.00 | 4,615.00 | 4,710.00 | 4,710.00 | 0.64% | 65,484 |
| Sep 30, 2025 | 4,750.00 | 4,750.00 | 4,655.00 | 4,680.00 | 4,680.00 | -1.47% | 82,218 |
| Sep 29, 2025 | 4,635.00 | 4,915.00 | 4,625.00 | 4,750.00 | 4,750.00 | 2.48% | 186,782 |
| Sep 26, 2025 | 4,750.00 | 4,780.00 | 4,620.00 | 4,635.00 | 4,635.00 | -3.44% | 119,288 |
| Sep 25, 2025 | 4,850.00 | 4,920.00 | 4,775.00 | 4,800.00 | 4,800.00 | -1.03% | 116,881 |
| Sep 24, 2025 | 5,010.00 | 5,050.00 | 4,815.00 | 4,850.00 | 4,850.00 | -3.19% | 244,579 |
| Sep 23, 2025 | 5,150.00 | 5,150.00 | 4,965.00 | 5,010.00 | 5,010.00 | -2.34% | 164,959 |
| Sep 22, 2025 | 5,250.00 | 5,280.00 | 5,100.00 | 5,130.00 | 5,130.00 | -3.57% | 274,727 |
| Sep 19, 2025 | 5,050.00 | 5,370.00 | 5,050.00 | 5,320.00 | 5,320.00 | 4.72% | 496,118 |
| Sep 18, 2025 | 5,030.00 | 5,200.00 | 4,995.00 | 5,080.00 | 5,080.00 | 0.99% | 215,129 |
| Sep 17, 2025 | 4,980.00 | 5,050.00 | 4,925.00 | 5,030.00 | 5,030.00 | 1.00% | 183,791 |
| Sep 16, 2025 | 5,010.00 | 5,080.00 | 4,935.00 | 4,980.00 | 4,980.00 | -1.19% | 175,274 |
| Sep 15, 2025 | 5,040.00 | 5,100.00 | 4,940.00 | 5,040.00 | 5,040.00 | - | 179,482 |
| Sep 12, 2025 | 5,130.00 | 5,190.00 | 4,990.00 | 5,040.00 | 5,040.00 | -1.95% | 491,872 |
| Sep 11, 2025 | 5,160.00 | 5,200.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.19% | 192,429 |
| Sep 10, 2025 | 5,070.00 | 5,390.00 | 4,980.00 | 5,150.00 | 5,150.00 | 1.98% | 679,716 |
| Sep 9, 2025 | 5,040.00 | 5,130.00 | 4,965.00 | 5,050.00 | 5,050.00 | -0.79% | 173,687 |
| Sep 8, 2025 | 5,110.00 | 5,170.00 | 5,000.00 | 5,090.00 | 5,090.00 | - | 93,106 |
| Sep 5, 2025 | 5,040.00 | 5,100.00 | 4,980.00 | 5,090.00 | 5,090.00 | 0.79% | 70,682 |
| Sep 4, 2025 | 5,010.00 | 5,110.00 | 4,950.00 | 5,050.00 | 5,050.00 | 0.80% | 143,276 |
| Sep 3, 2025 | 4,895.00 | 5,250.00 | 4,815.00 | 5,010.00 | 5,010.00 | 2.98% | 630,029 |
| Sep 2, 2025 | 4,710.00 | 4,865.00 | 4,700.00 | 4,865.00 | 4,865.00 | 3.29% | 92,928 |
| Sep 1, 2025 | 4,725.00 | 5,070.00 | 4,640.00 | 4,710.00 | 4,710.00 | -1.46% | 320,720 |
| Aug 29, 2025 | 4,840.00 | 4,920.00 | 4,750.00 | 4,780.00 | 4,780.00 | -2.25% | 76,811 |
| Aug 28, 2025 | 4,830.00 | 4,950.00 | 4,765.00 | 4,890.00 | 4,890.00 | 1.24% | 98,923 |
| Aug 27, 2025 | 4,660.00 | 4,830.00 | 4,600.00 | 4,830.00 | 4,830.00 | 3.65% | 141,499 |
| Aug 26, 2025 | 4,710.00 | 4,840.00 | 4,580.00 | 4,660.00 | 4,660.00 | -0.43% | 104,615 |
| Aug 25, 2025 | 4,790.00 | 4,790.00 | 4,625.00 | 4,680.00 | 4,680.00 | 0.54% | 146,190 |
| Aug 22, 2025 | 4,665.00 | 4,765.00 | 4,650.00 | 4,655.00 | 4,655.00 | -0.21% | 57,990 |
| Aug 21, 2025 | 4,590.00 | 4,860.00 | 4,590.00 | 4,665.00 | 4,665.00 | 1.63% | 160,826 |
| Aug 20, 2025 | 4,800.00 | 4,810.00 | 4,510.00 | 4,590.00 | 4,590.00 | -3.37% | 141,758 |
| Aug 19, 2025 | 4,940.00 | 4,940.00 | 4,680.00 | 4,750.00 | 4,750.00 | -3.06% | 195,763 |
| Aug 18, 2025 | 4,950.00 | 4,975.00 | 4,805.00 | 4,900.00 | 4,900.00 | -1.90% | 98,238 |
| Aug 14, 2025 | 4,930.00 | 5,010.00 | 4,930.00 | 4,995.00 | 4,995.00 | 0.50% | 53,771 |
| Aug 13, 2025 | 5,020.00 | 5,090.00 | 4,910.00 | 4,970.00 | 4,970.00 | -1.00% | 114,724 |
| Aug 12, 2025 | 5,140.00 | 5,140.00 | 4,975.00 | 5,020.00 | 5,020.00 | -1.18% | 62,258 |
| Aug 11, 2025 | 5,080.00 | 5,140.00 | 5,000.00 | 5,080.00 | 5,080.00 | - | 68,368 |
| Aug 8, 2025 | 5,110.00 | 5,170.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.59% | 45,442 |
| Aug 7, 2025 | 5,100.00 | 5,130.00 | 4,995.00 | 5,110.00 | 5,110.00 | 1.19% | 104,482 |
| Aug 6, 2025 | 4,980.00 | 5,100.00 | 4,950.00 | 5,050.00 | 5,050.00 | 1.61% | 59,914 |
| Aug 5, 2025 | 4,945.00 | 5,020.00 | 4,935.00 | 4,970.00 | 4,970.00 | 0.71% | 73,298 |
| Aug 4, 2025 | 4,960.00 | 5,080.00 | 4,925.00 | 4,935.00 | 4,935.00 | -0.80% | 119,464 |
| Aug 1, 2025 | 5,120.00 | 5,150.00 | 4,940.00 | 4,975.00 | 4,975.00 | -3.77% | 233,575 |
| Jul 31, 2025 | 5,110.00 | 5,190.00 | 5,050.00 | 5,170.00 | 5,170.00 | 1.37% | 90,836 |
| Jul 30, 2025 | 5,130.00 | 5,170.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.73% | 129,015 |
| Jul 29, 2025 | 5,230.00 | 5,250.00 | 5,130.00 | 5,190.00 | 5,190.00 | -0.76% | 99,305 |
| Jul 28, 2025 | 5,230.00 | 5,520.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.19% | 279,881 |
| Jul 25, 2025 | 5,330.00 | 5,330.00 | 5,170.00 | 5,220.00 | 5,220.00 | -1.14% | 57,841 |